Aberdeen Latin American Income
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Apr 2012 |
GBX |
103.5 |
104 |
103.02 |
103.99 |
103.99 |
+0.14 (+0.13%)
|
57,204 |
| 11 Apr 2012 |
GBX |
104 |
104.525 |
103 |
103.85 |
103.85 |
+1.6 (+1.56%)
|
40,618 |
| 10 Apr 2012 |
GBX |
103.25 |
104.99 |
102.25 |
102.25 |
102.25 |
-3.5 (-3.31%)
|
54,998 |
| 5 Apr 2012 |
GBX |
105.74 |
105.99 |
103.36 |
105.75 |
105.75 |
-0.24 (-0.23%)
|
47,205 |
| 4 Apr 2012 |
GBX |
103.36 |
105.99 |
103.36 |
105.99 |
105.99 |
-1.01 (-0.94%)
|
69,412 |
| 3 Apr 2012 |
GBX |
106.5 |
107 |
105 |
107 |
107 |
+2.825 (+2.71%)
|
44,639 |
| 2 Apr 2012 |
GBX |
105.9 |
106.24 |
103 |
104.175 |
104.175 |
-2.315 (-2.17%)
|
64,784 |
| 30 Mar 2012 |
GBX |
106.39 |
106.49 |
102.5 |
106.49 |
106.49 |
+2.63 (+2.53%)
|
15,891 |
| 28 Mar 2012 |
GBX |
104.77 |
106.49 |
103.575 |
103.86 |
103.86 |
-2.64 (-2.48%)
|
30,417 |
| 27 Mar 2012 |
GBX |
106 |
106.5 |
103.52 |
106.5 |
106.5 |
+0.5 (+0.47%)
|
126,480 |
| 26 Mar 2012 |
GBX |
105.675 |
106.09 |
103 |
106 |
106 |
+0.385 (+0.36%)
|
37,659 |
| 23 Mar 2012 |
GBX |
105.725 |
105.99 |
103.553 |
105.615 |
105.615 |
+2.615 (+2.54%)
|
17,715 |
| 22 Mar 2012 |
GBX |
103.25 |
105.64 |
103 |
103 |
103 |
-1.375 (-1.32%)
|
62,480 |
| 21 Mar 2012 |
GBX |
103.25 |
105.725 |
103 |
104.375 |
104.375 |
+1.275 (+1.24%)
|
57,372 |
| 20 Mar 2012 |
GBX |
104.5 |
104.85 |
103.1 |
103.1 |
103.1 |
-1.65 (-1.58%)
|
74,111 |
| 19 Mar 2012 |
GBX |
104.5 |
105 |
104.5 |
104.75 |
104.75 |
+0.01 (+0.01%)
|
58,712 |
| 16 Mar 2012 |
GBX |
104 |
104.75 |
103.35 |
104.74 |
104.74 |
-0.19 (-0.18%)
|
83,598 |
| 15 Mar 2012 |
GBX |
104.5 |
104.93 |
103.35 |
104.93 |
104.93 |
+1.43 (+1.38%)
|
28,099 |
| 14 Mar 2012 |
GBX |
104.5 |
105.42 |
103.5 |
103.5 |
103.5 |
+0.5 (+0.49%)
|
176,414 |
| 13 Mar 2012 |
GBX |
103 |
104.75 |
102.8 |
103 |
103 |
-0.75 (-0.72%)
|
122,232 |
| 12 Mar 2012 |
GBX |
104.5 |
104.8 |
103.75 |
103.75 |
103.75 |
-0.5 (-0.48%)
|
28,278 |
| 9 Mar 2012 |
GBX |
104 |
105 |
104 |
104.25 |
104.25 |
+1 (+0.97%)
|
18,345 |
| 8 Mar 2012 |
GBX |
103.875 |
104.08 |
103.25 |
103.25 |
103.25 |
-0.1 (-0.10%)
|
70,306 |
| 7 Mar 2012 |
GBX |
102.75 |
103.875 |
102.75 |
103.35 |
103.35 |
+0.1 (+0.10%)
|
40,011 |
| 6 Mar 2012 |
GBX |
104 |
104.75 |
103.25 |
103.25 |
103.25 |
-0.25 (-0.24%)
|
36,106 |
| 5 Mar 2012 |
GBX |
106 |
107 |
103.5 |
103.5 |
103.5 |
-2 (-1.90%)
|
56,258 |
| 2 Mar 2012 |
GBX |
105.25 |
105.87 |
104.75 |
105.5 |
105.5 |
+1 (+0.96%)
|
15,976 |
| 1 Mar 2012 |
GBX |
103.25 |
106.24 |
103 |
104.5 |
104.5 |
-0.75 (-0.71%)
|
64,908 |
| 29 Feb 2012 |
GBX |
105 |
106.24 |
103 |
105.25 |
105.25 |
+0.75 (+0.72%)
|
28,343 |
| 28 Feb 2012 |
GBX |
105.99 |
105.99 |
103.5 |
104.5 |
104.5 |
+1.25 (+1.21%)
|
24,790 |
